Indicators

S&P 500 Value ETF Vanguard (NY: VOOV )

177.74 +1.71 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	88.39	88.59	88.33	88.44	16,694	+0.15(+0.17%)
Jul 28, 2017	88.12	88.35	87.92	88.30	18,092	-0.04(-0.05%)
Jul 27, 2017	88.27	88.34	87.95	88.34	36,711	+0.21(+0.23%)
Jul 26, 2017	88.55	88.55	88.13	88.13	27,904	-0.20(-0.23%)
Jul 25, 2017	88.30	88.54	88.22	88.34	29,751	+0.47(+0.54%)
Jul 24, 2017	87.95	87.95	87.78	87.86	18,130	-0.09(-0.10%)
Jul 21, 2017	87.79	87.98	87.74	87.95	29,573	-0.19(-0.22%)
Jul 20, 2017	88.10	88.26	88.05	88.14	12,187	+0.08(+0.09%)
Jul 19, 2017	87.78	88.06	87.74	88.06	26,496	+0.41(+0.47%)
Jul 18, 2017	87.68	87.68	87.47	87.65	76,691	-0.16(-0.18%)
Jul 17, 2017	87.86	87.97	87.76	87.81	13,848	-0.06(-0.06%)
Jul 14, 2017	87.39	88.00	87.39	87.86	14,669	+0.25(+0.28%)
Jul 13, 2017	87.53	87.64	87.40	87.62	21,353	+0.16(+0.18%)
Jul 12, 2017	87.26	87.60	87.26	87.46	15,443	+0.44(+0.51%)
Jul 11, 2017	87.11	87.16	86.65	87.02	16,524	-0.09(-0.11%)
Jul 10, 2017	87.22	87.35	87.11	87.11	16,880	-0.10(-0.12%)
Jul 07, 2017	87.10	87.32	86.98	87.22	14,508	+0.22(+0.26%)
Jul 06, 2017	87.82	87.82	86.92	86.99	28,521	-0.75(-0.86%)
Jul 05, 2017	88.18	88.18	87.51	87.75	23,433	-0.21(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.